The Pakistan Credit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-25 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 3,000 |
| 2025-08-22 | 29.000 | 29.000 | 26.010 | 27.510 | 27.510 | 11,984 |
| 2025-08-21 | 26.100 | 28.490 | 26.100 | 28.090 | 28.090 | 22,888 |
| 2025-08-20 | 28.500 | 28.500 | 26.000 | 26.060 | 26.060 | 3 |
| 2025-08-19 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 0 |
| 2025-08-18 | 26.000 | 26.000 | 25.110 | 26.000 | 26.000 | 10 |
| 2025-08-15 | 25.530 | 26.000 | 25.530 | 26.000 | 26.000 | 1 |
| 2025-08-13 | 26.000 | 27.490 | 26.000 | 26.000 | 26.000 | 17,105 |
| 2025-08-12 | 25.020 | 27.000 | 25.020 | 26.500 | 26.500 | 5,100 |
| 2025-08-11 | 26.500 | 27.850 | 26.500 | 26.650 | 26.650 | 1,101 |
| 2025-08-08 | 26.050 | 26.950 | 26.000 | 26.660 | 26.660 | 79,701 |
| 2025-08-07 | 30.740 | 30.740 | 25.880 | 26.120 | 26.120 | 292,671 |
| 2025-08-06 | 30.000 | 30.000 | 28.040 | 28.750 | 28.750 | 10,517 |
| 2025-08-05 | 27.500 | 30.250 | 27.500 | 28.000 | 28.000 | 57,712 |
| 2025-08-04 | 24.700 | 27.500 | 24.700 | 27.500 | 27.500 | 23,336 |
| 2025-08-01 | 27.000 | 27.000 | 26.500 | 26.500 | 26.500 | 100 |
| 2025-07-31 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 500 |
| 2025-07-30 | 27.000 | 27.000 | 26.100 | 26.100 | 26.100 | 100 |
| 2025-07-29 | 29.000 | 29.000 | 26.020 | 26.100 | 26.100 | 15,598 |
| 2025-07-28 | 29.000 | 29.000 | 28.900 | 28.900 | 28.900 | 1,001 |
| 2025-07-25 | 26.900 | 26.900 | 26.900 | 26.900 | 26.900 | 11,000 |
| 2025-07-24 | 25.020 | 25.500 | 25.020 | 25.500 | 25.500 | 10,074 |
| 2025-07-23 | 28.000 | 28.000 | 25.000 | 25.490 | 25.490 | 181,682 |
| 2025-07-22 | 27.900 | 27.900 | 25.000 | 25.500 | 25.500 | 104,687 |
| 2025-07-21 | 25.850 | 25.850 | 25.490 | 25.490 | 25.490 | 2,100 |
| 2025-07-18 | 25.010 | 25.500 | 25.000 | 25.010 | 25.010 | 32,134 |
| 2025-07-17 | 24.170 | 25.750 | 24.170 | 25.750 | 25.750 | 505 |
| 2025-07-16 | 26.000 | 26.000 | 25.000 | 25.020 | 25.020 | 5,600 |
| 2025-07-15 | 24.900 | 26.590 | 24.900 | 25.000 | 25.000 | 219,500 |
| 2025-07-14 | 23.790 | 24.500 | 23.250 | 24.220 | 24.220 | 127,037 |
| 2025-07-11 | 22.900 | 23.900 | 22.900 | 23.260 | 23.260 | 155,340 |
| 2025-07-10 | 21.480 | 22.000 | 21.010 | 22.000 | 22.000 | 83,940 |
| 2025-07-09 | 20.500 | 22.350 | 20.500 | 20.770 | 20.770 | 66,799 |
| 2025-07-08 | 21.490 | 22.000 | 20.650 | 21.970 | 21.970 | 97,154 |
| 2025-07-07 | 21.100 | 22.000 | 21.000 | 21.010 | 21.010 | 115,667 |
| 2025-07-04 | 21.000 | 22.500 | 20.650 | 21.060 | 21.060 | 153,329 |
| 2025-07-03 | 19.930 | 20.670 | 19.250 | 20.670 | 20.670 | 292,306 |
| 2025-07-02 | 16.390 | 20.000 | 16.390 | 18.800 | 18.800 | 2,299,930 |
| 2025-07-01 | 18.220 | 18.220 | 18.210 | 18.210 | 18.210 | 2 |
| 2025-06-30 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 2 |
← NewerPage 4 of 4 · 220 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.